Hot Features
プレミアム
DJ Commodity Index Cocoa (DJCICC)
DOWI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 635.7942 | -4.03 | -0.63 | 638.5533 | 652.6473 | 626.4728 | 0 |
| 1732053600 | 639.821 | 28.64 | 4.69 | 620.0597 | 645.7122 | 610.0671 | 0 |
| 1731967200 | 611.1857 | -22.45 | -3.54 | 634.1536 | 637.3602 | 607.7554 | 0 |
| 1731708000 | 633.6316 | -12.01 | -1.86 | 634.3028 | 654.8844 | 628.70989 | 0 |
| 1731621600 | 645.6376 | 52.05 | 8.77 | 594.4072 | 645.8613 | 592.9903 | 0 |
| 1731535200 | 593.5869 | 16.38 | 2.84 | 569.7987 | 618.1208 | 569.7987 | 0 |
| 1731448800 | 577.211 | 37.12 | 6.87 | 536.8233 | 578.6428 | 536.8233 | 0 |
| 1731362400 | 540.0895 | 11.51 | 2.18 | 524.9068 | 544.2804 | 520.9098 | 0 |
| 1731103200 | 528.5757 | -14.02 | -2.58 | 543.4154 | 549.4109 | 523.296 | 0 |
| 1731016800 | 542.5951 | 23.65 | 4.56 | 512.5429 | 548.27739 | 512.5429 | 0 |
| 1730930400 | 518.9411 | -19.61 | -3.64 | 540.7159 | 540.7159 | 513.64649 | 0 |
| 1730844000 | 538.5533 | -9.69 | -1.77 | 546.4579 | 553.02009 | 533.7062 | 0 |
| 1730757600 | 548.2476 | -2.83 | -0.51 | 547.42729 | 560.8501 | 531.31989 | 0 |
| 1730494800 | 551.0813 | 2.68 | 0.49 | 546.9053 | 558.5384 | 541.4616 | 0 |
| 1730408400 | 548.3967 | -1.94 | -0.35 | 551.1559 | 556.003 | 537.0619 | 0 |
| 1730322000 | 550.3356 | 7.53 | 1.39 | 541.909 | 552.7218 | 526.9202 | 0 |
| 1730235600 | 542.8039 | 26.4 | 5.11 | 515.80909 | 546.607 | 515.0634 | 0 |
| 1730149200 | 516.4057 | 10.37 | 2.05 | 504.8471 | 519.9851 | 498.8069 | 0 |
| 1729890000 | 506.0403 | 3.65 | 0.73 | 503.8031 | 516.25649 | 479.4183 | 0 |
| 1729803600 | 502.3863 | -17.75 | -3.41 | 522.07309 | 522.1477 | 500.8949 | 0 |
| 1729717200 | 520.1342 | -13.72 | -2.57 | 532.4385 | 538.62789 | 516.70399 | 0 |
| 1729630800 | 533.8553 | -17.9 | -3.24 | 551.3796 | 552.2744 | 523.34079 | 0 |
| 1729544400 | 551.7524 | -3.43 | -0.62 | 555.5556 | 569.35119 | 545.1156 | 0 |
| 1729285200 | 555.18269 | -18.49 | -3.22 | 579.4929 | 586.8755 | 552.2744 | 0 |
| 1729198800 | 573.67639 | 1.19 | 0.21 | 579.04549 | 590.5295 | 558.7621 | 0 |
| 1729112400 | 572.4832 | -23.64 | -3.97 | 592.2446 | 609.39599 | 570.5444 | 0 |
| 1729026000 | 596.1223 | 28.71 | 5.06 | 567.85979 | 597.09169 | 559.9553 | 0 |
| 1728939600 | 567.4124 | -10.07 | -1.74 | 577.10659 | 582.8486 | 564.1312 | 0 |
| 1728680400 | 577.4795 | 19.02 | 3.41 | 561.4467 | 585.384 | 561.4467 | 0 |
| 1728594000 | 558.4638 | 7.83 | 1.42 | 548.173 | 564.1312 | 532.4385 | 0 |
| 1728507600 | 550.6339 | 21.18 | 4.00 | 525.72709 | 554.95899 | 525.72709 | 0 |
| 1728421200 | 529.4556 | 10.37 | 2.00 | 515.138 | 539.1499 | 515.138 | 0 |
| 1728334800 | 519.0902 | -6.56 | -1.25 | 527.1439 | 527.1439 | 511.9314 | 0 |
| 1728075600 | 525.6525 | -2.61 | -0.49 | 524.2356 | 531.3945 | 510.8128 | 0 |
| 1727989200 | 528.2625 | 3.88 | 0.74 | 526.7711 | 535.7942 | 514.0194 | 0 |
| 1727902800 | 524.3848 | -4.18 | -0.79 | 524.9068 | 546.7562 | 516.92769 | 0 |
| 1727816400 | 528.5608 | -47.58 | -8.26 | 575.8389 | 583.5943 | 522.4459 | 0 |
| 1727730000 | 576.1372 | -41.31 | -6.69 | 617.52419 | 618.0462 | 572.8561 | 0 |
| 1727470800 | 617.4497 | 12.53 | 2.07 | 605.6674 | 624.1611 | 599.1797 | 0 |
| 1727384400 | 604.9217 | 10.07 | 1.69 | 593.214 | 655.2573 | 593.214 | 0 |
| 1727298000 | 594.8546 | 6.79 | 1.15 | 586.6518 | 600.2237 | 582.4758 | 0 |
| 1727211600 | 588.06859 | 5.07 | 0.87 | 580.6115 | 591.2752 | 573.45259 | 0 |
| 1727125200 | 582.9978 | 11.41 | 2.00 | 571.0664 | 592.7666 | 565.9955 | 0 |
| 1726866000 | 571.5884 | -6.04 | -1.05 | 577.9269 | 581.7301 | 567.7107 | 0 |
| 1726779600 | 577.6286 | -6.79 | -1.16 | 582.69949 | 589.3363 | 575.61519 | 0 |
| 1726693200 | 584.41459 | 13.8 | 2.42 | 568.2327 | 585.1603 | 566.59209 | 0 |
| 1726606800 | 570.6189 | -6.56 | -1.14 | 579.1946 | 579.8658 | 557.2707 | 0 |
| 1726520400 | 577.1812 | 4.47 | 0.78 | 573.8255 | 585.2349 | 562.4161 | 0 |
| 1726261200 | 572.7069 | 8.13 | 1.44 | 565.8464 | 580.4623 | 553.6167 | 0 |
| 1726174800 | 564.5787 | -12.98 | -2.25 | 576.28639 | 579.4929 | 554.1387 | 0 |
| 1726088400 | 577.55409 | 32.44 | 5.95 | 542.2073 | 579.1201 | 542.2073 | 0 |
| 1726002000 | 545.1156 | -12.23 | -2.19 | 557.4198 | 559.2841 | 538.85159 | 0 |
| 1725915600 | 557.34529 | 25.5 | 4.80 | 528.0388 | 561.2975 | 528.0388 | 0 |
| 1725656400 | 531.8419 | 2.16 | 0.41 | 533.8553 | 548.0239 | 526.9202 | 0 |
| 1725570000 | 529.6793 | 17.15 | 3.35 | 513.1991 | 536.0179 | 512.37879 | 0 |
| 1725483600 | 512.528 | -32.21 | -5.91 | 542.1327 | 547.2782 | 509.396 | 0 |
| 1725397200 | 544.7427 | -26.17 | -4.58 | 572.0358 | 572.0358 | 538.9262 | 0 |
| 1725051600 | 570.9172 | 0.07 | 0.01 | 567.7107 | 584.4892 | 567.7107 | 0 |
| 1724965200 | 570.8427 | -2.09 | -0.36 | 577.2558 | 577.2558 | 564.9515 | 0 |
| 1724878800 | 572.9306 | -6.34 | -1.09 | 583.5198 | 594.33259 | 570.3952 | 0 |
| 1724792400 | 579.26919 | -19.91 | -3.32 | 597.31539 | 614.616 | 574.2729 | 0 |
| 1724706000 | 599.1797 | 17.15 | 2.95 | 582.4758 | 602.1626 | 572.40869 | 0 |
| 1724446800 | 582.02829 | 2.91 | 0.50 | 577.9269 | 587.7703 | 570.3207 | 0 |
| 1724360400 | 579.1201 | 2.16 | 0.37 | 573.9746 | 580.3878 | 554.8844 | 0 |
| 1724274000 | 576.9575 | 7.61 | 1.34 | 569.7241 | 590.0075 | 564.2804 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
